JGLDF - Japan Gold Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.16000.16000.16000.16000.16005,000
Jun 01, 20230.15600.15600.15600.15600.1560-
May 31, 20230.15600.15600.15600.15600.1560-
May 30, 20230.15600.15600.15600.15600.156011,200
May 26, 20230.15400.15400.15400.15400.1540700
May 25, 20230.15800.15800.15200.15200.152012,200
May 24, 20230.16100.16100.16100.16100.161010,000
May 23, 20230.16600.16600.16500.16500.16502,900
May 22, 20230.16500.16500.16500.16500.1650-
May 19, 20230.16300.16500.16300.16500.16501,200
May 18, 20230.15300.15400.15300.15400.15406,400
May 17, 20230.15000.15000.15000.15000.150017,300
May 16, 20230.14700.14700.14100.14100.14108,500
May 15, 20230.14000.14000.14000.14000.14003,000
May 12, 20230.14000.14000.14000.14000.14007,500
May 11, 20230.13800.13800.13800.13800.13802,000
May 10, 20230.13300.13300.13300.13300.1330-
May 09, 20230.13300.13300.13300.13300.13305,000
May 08, 20230.13100.13100.13100.13100.13105,000
May 05, 20230.13700.13700.13700.13700.1370-
May 04, 20230.14000.14000.13700.13700.137010,100
May 03, 20230.14600.14600.14600.14600.14602,500
May 02, 20230.14200.14200.14200.14200.1420-
May 01, 20230.14200.14200.14200.14200.1420200
Apr 28, 20230.16000.16000.14300.14300.14302,200
Apr 27, 20230.14300.14300.14300.14300.14303,000
Apr 26, 20230.15000.15000.14900.14900.14905,200
Apr 25, 20230.17000.17000.17000.17000.1700-
Apr 24, 20230.17300.18300.17000.17000.17001,300
Apr 21, 20230.18300.18300.18300.18300.1830-
Apr 20, 20230.18300.18300.18300.18300.1830-
Apr 19, 20230.18300.18300.18300.18300.18302,000
Apr 18, 20230.18300.18300.18300.18300.1830800
Apr 17, 20230.18600.18600.18600.18600.1860-
Apr 14, 20230.18600.18700.18500.18600.18605,300
Apr 13, 20230.17100.18000.17100.18000.180019,200
Apr 12, 20230.17600.17600.17600.17600.17601,400
Apr 11, 20230.16700.16700.16700.16700.1670-
Apr 10, 20230.18000.18000.16700.16700.16707,300
Apr 06, 20230.18000.18000.17800.17800.17802,100
Apr 05, 20230.19100.19100.18000.18000.180049,800
Apr 04, 20230.18000.18000.18000.18000.18001,500
Apr 03, 20230.18600.19100.18600.19100.19101,900
Mar 31, 20230.18300.18300.18300.18300.1830-
Mar 30, 20230.18300.18300.18300.18300.18303,000
Mar 29, 20230.19400.19400.18700.18700.1870600
Mar 28, 20230.18000.18500.18000.18500.185027,600
Mar 27, 20230.15800.17100.15800.17100.1710400
Mar 24, 20230.17100.17100.17100.17100.1710-
Mar 23, 20230.17100.17100.17100.17100.17106,800
Mar 22, 20230.17000.17000.17000.17000.1700300
Mar 21, 20230.17600.17600.17600.17600.1760-
Mar 20, 20230.17600.17600.17600.17600.17603,400
Mar 17, 20230.18700.18700.18000.18000.180011,100
Mar 16, 20230.17300.18700.17300.18700.187011,000
Mar 15, 20230.16600.16600.16600.16600.1660300
Mar 14, 20230.17200.17200.17200.17200.1720500
Mar 13, 20230.18300.18300.18300.18300.1830-
Mar 10, 20230.17800.18300.17800.18300.183032,300
Mar 09, 20230.17400.18700.17400.18400.184052,000
Mar 08, 20230.18800.18800.18800.18800.1880-
Mar 07, 20230.18800.18800.18800.18800.188016,000
Mar 06, 20230.18500.19100.18500.19000.190043,000
Mar 03, 20230.19000.19000.19000.19000.1900-
Mar 02, 20230.19000.19000.19000.19000.1900-
Mar 01, 20230.18000.19000.18000.19000.19005,100
Feb 28, 20230.18000.18000.17300.17300.1730900
Feb 27, 20230.18000.18000.18000.18000.1800-
Feb 24, 20230.18000.18000.18000.18000.18005,000
Feb 23, 20230.16500.16500.16500.16500.1650-
Feb 22, 20230.17800.18200.16500.16500.165056,300
Feb 21, 20230.17800.18500.17800.18500.185096,800
Feb 17, 20230.21100.21100.21100.21100.2110-
Feb 16, 20230.21100.21100.21100.21100.211082,500
Feb 15, 20230.21100.21100.21100.21100.2110117,600
Feb 14, 20230.20400.20400.20400.20400.2040-
Feb 13, 20230.19900.20400.19900.20400.20405,800
Feb 10, 20230.20000.21600.20000.21600.216028,700
Feb 09, 20230.21400.21400.21400.21400.2140-
Feb 08, 20230.21400.21400.21400.21400.21405,000
Feb 07, 20230.20700.20700.20700.20700.207019,200
Feb 06, 20230.21500.21500.21000.21400.214014,800
Feb 03, 20230.20600.20600.20600.20600.2060-
Feb 02, 20230.20600.20600.20600.20600.2060-
Feb 01, 20230.20600.20600.20600.20600.2060-
Jan 31, 20230.20600.20600.20600.20600.2060500
Jan 30, 20230.20200.20200.20200.20200.20203,500
Jan 27, 20230.18900.18900.18900.18900.1890-
Jan 26, 20230.18900.18900.18900.18900.1890-
Jan 25, 20230.18900.18900.18900.18900.1890-
Jan 24, 20230.18900.18900.18900.18900.1890-
Jan 23, 20230.18900.18900.18900.18900.1890-
Jan 20, 20230.18900.18900.18900.18900.1890500
Jan 19, 20230.17900.17900.17900.17900.17901,500
Jan 18, 20230.19500.19500.19500.19500.19503,000
Jan 17, 20230.19500.19500.19500.19500.1950-
Jan 13, 20230.19100.19500.18100.19500.19508,800
Jan 12, 20230.19000.19000.19000.19000.1900-
Jan 11, 20230.19000.19000.19000.19000.1900-
Jan 10, 20230.20100.20100.19000.19000.1900800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...